$4.41 -0.02 (%) Sharps Compliance Corp - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMED historical data

Date Open High Low Close Volume
5/3/20164.394.534.304.43121,214
5/2/20164.514.664.424.4594,492
4/29/20164.434.584.424.54100,488
4/28/20164.514.724.404.42157,286
4/27/20165.005.004.304.50346,384
4/26/20165.295.455.145.2360,285
4/25/20165.765.765.315.3135,646
4/22/20165.925.925.765.7720,565
4/21/20165.945.965.755.8811,938
4/20/20166.056.105.895.9115,422
4/19/20166.096.305.996.0351,173
4/18/20165.645.815.645.773,583
4/15/20165.675.745.595.7225,659
4/14/20165.625.685.615.656,545
4/13/20165.645.695.605.6019,548
4/12/20165.585.665.575.5912,781
4/11/20165.675.705.605.6513,167
4/8/20165.695.775.585.7033,064
4/7/20165.595.705.565.7043,497
4/6/20165.715.715.615.6511,566
4/5/20165.615.745.505.6615,352
4/4/20165.615.805.615.7539,137
4/1/20165.515.715.455.5928,450
3/31/20165.315.585.315.5048,768
3/30/20165.355.375.305.3417,746
3/29/20165.255.445.225.4118,968
3/28/20165.275.395.215.2548,746
3/24/20165.195.255.145.2211,438
3/23/20165.295.295.205.2312,482
3/22/20165.185.295.145.2917,710
3/21/20164.985.204.985.2018,767
3/18/20164.885.094.885.0829,205
3/17/20164.804.974.624.9063,455
3/16/20164.824.894.714.8636,146
3/15/20165.035.064.734.7534,271
3/14/20164.825.184.554.98176,056
3/11/20165.185.184.804.84230,149
3/10/20165.265.265.025.13101,958
3/9/20165.275.395.225.2736,286
3/8/20165.315.355.195.2024,065
3/7/20165.195.405.195.3033,851
3/4/20165.305.405.155.2157,989
3/3/20165.365.505.255.2847,698
3/2/20165.135.355.105.3053,516
3/1/20165.415.455.105.1046,484
2/29/20165.335.825.315.3548,098
2/26/20165.285.355.215.2541,551
2/25/20165.315.345.195.2846,197
2/24/20165.515.655.175.31131,771
2/23/20165.825.865.445.4549,033
2/22/20166.156.155.605.8229,704
2/19/20165.796.315.576.1221,938
2/18/20165.595.975.545.9129,918
2/17/20165.355.665.355.6420,278
2/16/20165.505.655.295.3081,281
2/12/20165.455.655.375.4080,817
2/11/20165.455.755.415.4488,325
2/10/20165.605.725.355.50101,587
2/9/20165.725.855.485.54133,044
2/8/20165.825.975.655.7950,595
2/5/20166.106.105.805.9033,373
2/4/20166.096.196.006.0947,994
2/3/20166.136.135.926.0615,319
2/2/20166.236.306.016.1214,274
2/1/20166.106.465.806.2845,948
1/29/20165.966.235.696.10132,279
1/28/20166.606.656.016.06126,238
1/27/20166.676.976.426.62112,536
1/26/20167.237.277.167.1933,734
1/25/20167.167.337.167.2328,739
1/22/20167.277.347.167.2556,487
1/21/20167.207.326.697.13109,713
1/20/20167.337.697.007.1943,680
1/19/20167.317.527.317.4328,456
1/15/20167.597.797.287.3843,906
1/14/20167.507.637.437.4637,116
1/13/20167.947.997.387.4964,506
1/12/20168.128.127.907.949,155
1/11/20168.078.227.918.0445,464
1/8/20168.428.518.038.1643,305
1/7/20168.408.548.278.5025,628
1/6/20168.498.998.438.4632,937
1/5/20168.558.558.458.5117,744
1/4/20168.508.668.398.5736,851
12/31/20158.768.908.658.7010,539
12/30/20158.848.868.648.758,800
12/29/20158.658.788.528.7737,036
12/28/20158.608.748.588.6614,532
12/24/20158.658.758.638.656,952
12/23/20158.888.918.648.6941,272
12/22/20158.858.928.728.8217,368
12/21/20158.728.888.668.7715,739
12/18/20158.668.778.518.6728,546
12/17/20159.059.058.718.7624,289
12/16/20158.959.078.818.8722,095
12/15/20158.559.008.558.95141,853
12/14/20158.758.758.618.6539,064
12/11/20158.918.978.748.7537,666
12/10/20159.049.148.899.0022,470
12/9/20159.149.298.989.0929,606
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center